Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 183.49 186.53 179.38 184.21 1,130,084 +2.64(+1.45%)
Sep 29, 2015 181.49 182.62 179.68 181.57 837,625 +0.14(+0.08%)
Sep 28, 2015 181.73 184.01 180.69 181.44 840,285 -1.71(-0.94%)
Sep 25, 2015 183.57 184.29 181.72 183.15 800,924 +0.34(+0.19%)
Sep 24, 2015 178.68 183.46 178.29 182.81 801,242 +2.13(+1.18%)
Sep 23, 2015 182.31 183.13 179.79 180.67 694,677 -1.53(-0.84%)
Sep 22, 2015 181.51 183.35 180.53 182.20 644,106 -1.36(-0.74%)
Sep 21, 2015 183.59 185.06 182.71 183.56 702,385 +0.00(+0.00%)
Sep 18, 2015 185.27 185.46 183.29 183.56 1,046,571 -3.79(-2.02%)
Sep 17, 2015 189.89 191.06 186.91 187.35 784,569 -3.22(-1.69%)
Sep 16, 2015 189.88 191.80 189.88 190.57 746,985 +0.34(+0.18%)
Sep 15, 2015 187.25 190.96 186.71 190.23 716,478 +3.33(+1.78%)
Sep 14, 2015 190.14 190.22 183.21 186.89 935,443 -3.25(-1.71%)
Sep 11, 2015 190.03 191.05 189.00 190.14 627,085 -0.58(-0.31%)
Sep 10, 2015 191.03 192.56 188.96 190.72 628,739 -0.22(-0.12%)
Sep 09, 2015 194.63 194.66 190.62 190.95 933,079 -2.06(-1.07%)
Sep 08, 2015 190.18 193.00 189.83 193.00 565,774 +5.89(+3.15%)
Sep 04, 2015 187.40 187.12 187.12 187.12 725,407 -1.96(-1.04%)
Sep 03, 2015 189.17 191.83 187.64 189.08 962,321 -2.00(-1.05%)
Sep 02, 2015 190.40 191.62 188.11 191.08 898,184 +3.68(+1.96%)
Sep 01, 2015 188.21 191.80 186.56 187.41 1,164,436 -4.03(-2.10%)
Aug 31, 2015 190.47 192.26 188.94 191.43 607,508 +0.18(+0.09%)
Aug 28, 2015 191.05 192.48 190.24 191.25 664,348 -0.44(-0.23%)
Aug 27, 2015 188.63 192.15 187.27 191.69 861,759 +5.20(+2.79%)
Aug 26, 2015 186.07 186.78 183.74 186.49 891,449 +3.73(+2.04%)
Aug 25, 2015 187.13 187.13 182.76 182.76 1,198,524 +0.14(+0.08%)
Aug 24, 2015 182.40 187.94 166.57 182.63 1,255,798 -5.73(-3.04%)
Aug 21, 2015 191.25 192.46 188.11 188.36 854,274 -3.59(-1.87%)
Aug 20, 2015 191.63 194.31 191.33 191.95 590,227 -1.34(-0.69%)
Aug 19, 2015 193.84 194.60 191.87 193.28 441,226 -0.97(-0.50%)
Aug 18, 2015 193.33 195.17 193.22 194.25 396,032 +0.23(+0.12%)
Aug 17, 2015 191.81 194.52 191.09 194.02 855,863 +1.44(+0.75%)
Aug 14, 2015 193.80 195.22 191.71 192.58 834,385 -0.93(-0.48%)
Aug 13, 2015 195.34 197.18 192.69 193.51 857,305 -3.90(-1.97%)
Aug 12, 2015 194.21 197.92 193.74 197.41 923,595 +2.02(+1.03%)
Aug 11, 2015 195.76 196.96 194.08 195.38 568,251 -2.44(-1.23%)
Aug 10, 2015 194.76 197.90 193.93 197.83 471,184 +4.23(+2.19%)
Aug 07, 2015 193.30 194.73 192.67 193.59 440,223 -0.09(-0.05%)
Aug 06, 2015 194.18 195.02 192.40 193.69 511,368 +0.16(+0.08%)
Aug 05, 2015 193.93 194.49 191.56 193.53 649,976 +0.78(+0.41%)
Aug 04, 2015 192.19 194.07 191.65 192.74 485,941 +1.09(+0.57%)
Aug 03, 2015 193.73 194.76 190.84 191.65 542,112 -3.29(-1.69%)
Jul 31, 2015 193.13 196.04 192.09 194.94 632,476 +3.15(+1.64%)
Jul 30, 2015 191.47 193.23 189.06 191.79 978,087 -1.66(-0.86%)
Jul 29, 2015 192.54 194.07 191.52 193.45 817,818 +0.86(+0.45%)
Jul 28, 2015 192.52 193.87 192.31 192.59 560,960 +0.07(+0.04%)
Jul 27, 2015 191.08 193.18 190.89 192.52 689,240 +0.09(+0.04%)
Jul 24, 2015 193.02 193.75 191.79 192.43 700,202 -0.35(-0.18%)
Jul 23, 2015 191.37 194.44 191.01 192.78 1,303,864 +1.26(+0.66%)
Jul 22, 2015 195.72 196.04 188.94 191.52 1,449,601 -4.47(-2.28%)
Jul 21, 2015 200.16 201.43 195.53 195.99 694,915 -4.40(-2.19%)
Jul 20, 2015 198.81 202.17 198.67 200.39 783,701 +1.48(+0.75%)
Jul 17, 2015 195.40 199.84 193.64 198.90 1,256,594 +0.85(+0.43%)
Jul 16, 2015 198.31 198.89 196.95 198.05 903,834 +1.35(+0.68%)
Jul 15, 2015 198.28 198.82 195.95 196.70 948,495 -2.12(-1.07%)
Jul 14, 2015 201.84 202.44 198.18 198.83 1,193,551 -4.03(-1.99%)
Jul 13, 2015 202.57 204.56 201.40 202.86 499,443 +1.28(+0.63%)
Jul 10, 2015 202.53 203.17 200.65 201.58 726,968 +0.68(+0.34%)
Jul 09, 2015 201.99 203.50 200.90 200.90 518,582 +1.12(+0.56%)
Jul 08, 2015 200.69 201.59 199.30 199.78 838,215 -2.21(-1.09%)
Jul 07, 2015 199.61 202.55 198.17 201.99 1,026,005 +2.65(+1.33%)
Jul 06, 2015 199.27 201.00 198.51 199.34 696,142 -1.39(-0.69%)
Jul 02, 2015 202.51 200.73 200.73 200.73 651,027 -1.02(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.